UK markets closed

Poplar Forest Cornerstone Institutional (IPFCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.22-0.12 (-0.41%)
As of 08:05AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024------
01 Jul 202429.2229.2229.2229.2229.22-
28 Jun 202429.3429.3429.3429.3429.34-
27 Jun 202429.2729.2729.2729.2729.27-
26 Jun 202429.2829.2829.2829.2829.28-
25 Jun 202429.3129.3129.3129.3129.31-
24 Jun 202429.4529.4529.4529.4529.45-
21 Jun 202429.2429.2429.2429.2429.24-
20 Jun 202429.2229.2229.2229.2229.22-
18 Jun 202429.1329.1329.1329.1329.13-
17 Jun 202429.0429.0429.0429.0429.04-
14 Jun 202428.9328.9328.9328.9328.93-
13 Jun 202429.0729.0729.0729.0729.07-
12 Jun 202429.1429.1429.1429.1429.14-
11 Jun 202429.1129.1129.1129.1129.11-
10 Jun 202429.2029.2029.2029.2029.20-
07 Jun 202429.2129.2129.2129.2129.21-
06 Jun 202429.2829.2829.2829.2829.28-
05 Jun 202429.2829.2829.2829.2829.28-
04 Jun 202429.2429.2429.2429.2429.24-
03 Jun 202429.3629.3629.3629.3629.36-
31 May 202429.4029.4029.4029.4029.40-
30 May 202429.0529.0529.0529.0529.05-
29 May 202428.8628.8628.8628.8628.86-
28 May 202429.0429.0429.0429.0429.04-
24 May 202429.2629.2629.2629.2629.26-
23 May 202429.1929.1929.1929.1929.19-
22 May 202429.3929.3929.3929.3929.39-
21 May 202429.5029.5029.5029.5029.50-
20 May 202429.4929.4929.4929.4929.49-
17 May 202429.5529.5529.5529.5529.55-
16 May 202429.5429.5429.5429.5429.54-
15 May 202429.5529.5529.5529.5529.55-
14 May 202429.4429.4429.4429.4429.44-
13 May 202429.4029.4029.4029.4029.40-
10 May 202429.3829.3829.3829.3829.38-
09 May 202429.3429.3429.3429.3429.34-
08 May 202429.2029.2029.2029.2029.20-
07 May 202429.2129.2129.2129.2129.21-
06 May 202429.1029.1029.1029.1029.10-
03 May 202429.0129.0129.0129.0129.01-
02 May 202428.8928.8928.8928.8928.89-
01 May 202428.7728.7728.7728.7728.77-
30 Apr 202428.8128.8128.8128.8128.81-
29 Apr 202429.0729.0729.0729.0729.07-
26 Apr 202428.9828.9828.9828.9828.98-
25 Apr 202429.0429.0429.0429.0429.04-
24 Apr 202429.2029.2029.2029.2029.20-
23 Apr 202429.1729.1729.1729.1729.17-
22 Apr 202429.0829.0829.0829.0829.08-
19 Apr 202428.9428.9428.9428.9428.94-
18 Apr 202428.7528.7528.7528.7528.75-
17 Apr 202428.7228.7228.7228.7228.72-
16 Apr 202428.6728.6728.6728.6728.67-
15 Apr 202428.7928.7928.7928.7928.79-
12 Apr 202428.9328.9328.9328.9328.93-
11 Apr 202429.1829.1829.1829.1829.18-
10 Apr 202429.2329.2329.2329.2329.23-
09 Apr 202429.5329.5329.5329.5329.53-
08 Apr 202429.5329.5329.5329.5329.53-
05 Apr 202429.5329.5329.5329.5329.53-
04 Apr 202429.5229.5229.5229.5229.52-
03 Apr 202429.6729.6729.6729.6729.67-
02 Apr 202429.6429.6429.6429.6429.64-
01 Apr 202429.7829.7829.7829.7829.78-
28 Mar 202429.9129.9129.9129.9129.91-
27 Mar 202429.8229.8229.8229.8229.82-
26 Mar 202429.5029.5029.5029.5029.50-
25 Mar 202429.4729.4729.4729.4729.47-
22 Mar 202429.4129.4129.4129.4129.41-
21 Mar 202429.4829.4829.4829.4829.48-
20 Mar 202429.3729.3729.3729.3729.37-
19 Mar 202429.2129.2129.2129.2129.21-
18 Mar 202429.1129.1129.1129.1129.11-
15 Mar 202429.0729.0729.0729.0729.07-
14 Mar 202429.0229.0229.0229.0229.02-
13 Mar 202429.1929.1929.1929.1929.19-
12 Mar 202429.2729.2729.2729.2729.27-
11 Mar 202429.2429.2429.2429.2429.24-
08 Mar 202429.1029.1029.1029.1029.10-
07 Mar 202429.1129.1129.1129.1129.11-
06 Mar 202428.9528.9528.9528.9528.95-
05 Mar 202428.8428.8428.8428.8428.84-
04 Mar 202428.8428.8428.8428.8428.84-
01 Mar 202428.8028.8028.8028.8028.80-
29 Feb 202428.8328.8328.8328.8328.83-
28 Feb 202428.7128.7128.7128.7128.71-
27 Feb 202428.7428.7428.7428.7428.74-
26 Feb 202428.6928.6928.6928.6928.69-
23 Feb 202428.7728.7728.7728.7728.77-
22 Feb 202428.6428.6428.6428.6428.64-
21 Feb 202428.5928.5928.5928.5928.59-
20 Feb 202428.5628.5628.5628.5628.56-
16 Feb 202428.5728.5728.5728.5728.57-
15 Feb 202428.6028.6028.6028.6028.60-
14 Feb 202428.3128.3128.3128.3128.31-
13 Feb 202428.1228.1228.1228.1228.12-
12 Feb 202428.4728.4728.4728.4728.47-
09 Feb 202428.2928.2928.2928.2928.29-
08 Feb 202428.3328.3328.3328.3328.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...